SecureWorks (SCWX) Stock Chart & Stock Price History → CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad) Free SCWX Stock Alerts $6.27 -0.05 (-0.79%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media SecureWorks Stock Price Performance5 Day Performance-0.48%1 Month Performance+5.56%3 Month Performance-8.73%6 Month Performance+4.67%Year-To-Date Performance-15.04%1 Year Performance-30.64% Receive SCWX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for SecureWorks and its competitors with MarketBeat's FREE daily newsletter Email Address Ad True Market Insidersget a piece of the profit from this land This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.Click here to see my #1 investment for 2024. SCWX Stock Chart for Sunday, May, 19, 2024 SCWX Chart by TradingView SecureWorks Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$6.32$6.27-0.79%$6.34$6.2713,941 shs$553.58 million05/16/2024$6.25$6.32+1.12%$6.32$6.1729,648 shs$557.99 million05/15/2024$6.28$6.25-0.48%$6.40$6.2025,708 shs$551.81 million05/14/2024$6.30$6.28-0.32%$6.41$6.2835,128 shs$554.44 million05/13/2024$6.37$6.30-1.10%$6.33$6.2094,913 shs$556.23 million05/10/2024$6.67$6.37-4.50%$6.69$6.3582,551 shs$562.39 million Get the Latest News and Ratings for SCWX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SecureWorks and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$6.11$6.67+9.17%$6.70$5.9068,527 shs$588.87 million05/08/2024$5.92$6.11+3.21%$6.11$5.8830,910 shs$539.45 million05/07/2024$6.01$5.92-1.50%$6.07$5.9030,631 shs$522.68 million05/06/2024$5.88$6.01+2.21%$6.10$5.8018,294 shs$530.62 million05/03/2024$5.90$5.88-0.34%$5.93$5.8017,363 shs$519.15 million05/02/2024$6.08$5.90-2.96%$6.03$5.8721,273 shs$520.91 million05/01/2024$6.09$6.08-0.16%$6.10$5.9020,812 shs$536.80 million04/30/2024$5.87$6.09+3.75%$6.10$5.8022,600 shs$537.69 million04/29/2024$6.00$5.87-2.17%$6.05$5.87112,043 shs$518.25 million04/26/2024$5.90$6.00+1.69%$6.05$5.797,659 shs$529.74 million04/25/2024$5.81$5.90+1.55%$5.90$5.7520,885 shs$520.91 million04/24/2024$5.76$5.81+0.87%$5.89$5.6318,351 shs$512.97 million04/23/2024$5.61$5.76+2.67%$6.05$5.6788,665 shs$508.55 million04/22/2024$5.99$5.61-6.34%$5.92$5.6124,157 shs$495.31 million04/19/2024$5.94$5.99+0.84%$6.14$5.8120,174 shs$528.86 million04/18/2024$5.80$5.94+2.41%$5.94$5.7713,255 shs$524.44 million04/17/2024$6.03$5.80-3.81%$6.09$5.808,942 shs$512.08 million04/16/2024$5.85$6.03+3.08%$6.05$5.8420,263 shs$532.39 million04/15/2024$5.89$5.85-0.68%$5.96$5.807,612 shs$516.48 million04/12/2024$6.07$5.89-2.97%$6.11$5.895,180 shs$520.03 million04/11/2024$6.00$6.07+1.17%$6.15$5.8848,544 shs$535.90 million04/10/2024$6.13$6.00-2.12%$6.12$6.0015,242 shs$529.74 million04/09/2024$6.19$6.13-0.97%$6.23$6.1127,585 shs$541.22 million04/08/2024$6.32$6.19-2.06%$6.42$6.145,708 shs$546.52 million04/05/2024$6.35$6.32-0.47%$6.41$6.047,737 shs$557.99 million04/04/2024$6.48$6.35-2.01%$6.50$6.2330,319 shs$560.64 million04/03/2024$6.21$6.48+4.35%$6.60$6.0640,405 shs$572.12 million04/02/2024$6.16$6.21+0.81%$6.25$5.9229,560 shs$548.28 million04/01/2024$6.72$6.16-8.33%$6.66$6.1344,465 shs$543.87 million03/29/2024$6.72$6.72$6.72$5.6396,106 shs$580.14 million03/28/2024$5.95$6.72+12.94%$6.72$5.6395,896 shs$580.14 million03/27/2024$5.83$5.95+2.06%$5.95$5.6552,534 shs$513.66 million03/26/2024$6.01$5.83-3.00%$6.03$5.6549,562 shs$503.30 million03/25/2024$6.16$6.01-2.36%$6.10$5.9628,292 shs$518.84 millionForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.Click here to find out that this 8,788% cryptocurrency is.03/22/2024$6.19$6.16-0.57%$6.23$6.0521,377 shs$531.36 million03/21/2024$6.13$6.19+0.98%$6.40$5.9251,231 shs$534.38 million03/20/2024$6.10$6.13+0.49%$6.14$5.8059,111 shs$529.20 million03/19/2024$6.10$6.10$6.33$6.0734,187 shs$526.61 million03/18/2024$6.40$6.10-4.69%$6.39$6.0744,333 shs$526.61 million03/15/2024$6.36$6.40+0.63%$6.67$6.1091,895 shs$552.51 million03/14/2024$6.01$6.36+5.82%$6.45$5.95100,180 shs$549.06 million03/13/2024$6.10$6.01-1.48%$6.29$6.0038,216 shs$518.84 million03/12/2024$6.49$6.10-6.01%$6.49$6.1021,353 shs$526.61 million03/11/2024$6.36$6.49+2.04%$6.58$6.2415,017 shs$560.28 million03/08/2024$6.38$6.36-0.31%$6.64$6.3522,605 shs$549.06 million03/07/2024$6.51$6.38-2.00%$6.63$6.3035,801 shs$550.78 million03/06/2024$6.67$6.51-2.40%$6.84$6.5015,606 shs$562.01 million03/05/2024$6.79$6.67-1.77%$6.90$6.679,715 shs$575.82 million03/04/2024$6.75$6.79+0.59%$6.97$6.6914,298 shs$586.18 million03/01/2024$6.60$6.75+2.27%$6.84$6.4529,758 shs$582.73 million02/29/2024$6.92$6.60-4.62%$6.95$6.51102,241 shs$569.78 million02/28/2024$6.73$6.92+2.82%$6.93$6.5835,108 shs$597.40 million02/27/2024$7.01$6.73-3.99%$7.02$6.6418,960 shs$581.00 million02/26/2024$6.83$7.01+2.64%$7.09$6.6617,076 shs$589.63 million02/23/2024$6.99$6.83-2.29%$6.99$6.6417,877 shs$589.63 million02/22/2024$7.08$6.99-1.27%$7.11$6.6425,481 shs$603.44 million02/21/2024$7.15$7.08-0.98%$7.15$6.8734,042 shs$611.22 million02/20/2024$6.87$7.15+4.08%$7.30$6.8222,463 shs$617.26 million02/19/2024$6.87$6.87$7.12$6.8228,600 shs$593.09 million Related Companies: CGNT Stock Chart DDD Stock Chart LAW Stock Chart BAND Stock Chart MGIC Stock Chart WEAV Stock Chart BLZE Stock Chart CRNC Stock Chart BBAI Stock Chart MIXT Stock Chart Receive SCWX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SecureWorks and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SCWX) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsDems have chosen Biden replacement?Paradigm PressHow Biden has already won 2024Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersA letter is coming from the "Bureau of the Fiscal Service".Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SecureWorks Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.